UK markets close in 7 hours 33 minutes

Prosus N.V. (1TY.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
33.83+0.17 (+0.50%)
As of 09:15AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202433.8333.8333.8333.8333.83174
09 May 202433.5333.7133.3533.6733.67174
08 May 202432.8133.1032.7633.1033.101,146
07 May 202433.3333.4633.1733.1833.18175
06 May 202433.5633.8133.5633.7033.703,580
03 May 202433.0333.3532.9733.3533.35305
02 May 202432.3032.7532.3032.7532.75496
30 Apr 202431.5231.6931.5231.5631.5643
29 Apr 202431.7431.8031.4231.5831.58130
26 Apr 202431.4231.8031.4231.8031.80224
25 Apr 202431.0431.0430.6930.6930.69180
24 Apr 202431.7231.7731.2531.4031.402,296
23 Apr 202430.2531.0030.2530.6830.681,245
22 Apr 202429.5029.8529.5029.8429.841,049
19 Apr 202428.4528.5628.3428.5628.56730
18 Apr 202428.6528.7828.5328.5628.56239
17 Apr 202428.5228.6928.5228.5928.59217
16 Apr 202428.9328.9828.4828.4828.48772
15 Apr 202429.4329.4329.0829.0829.08307
12 Apr 202430.2330.2329.6329.6329.6365
11 Apr 202430.0130.2529.7029.7029.701,750
10 Apr 202429.8030.4329.8030.2330.232,081
09 Apr 202429.3329.5829.2629.3129.31755
08 Apr 202429.5729.8029.2229.8029.80234
05 Apr 202429.1229.3229.1229.3229.32-
04 Apr 202429.4429.6429.4129.4929.49776
03 Apr 202429.1629.3829.1629.3829.38-
02 Apr 202429.4129.7129.4029.4029.40554
28 Mar 202428.8829.1728.8428.9828.981,576
27 Mar 202428.6028.7828.6028.7628.7659
26 Mar 202428.0028.3328.0028.3328.33941
25 Mar 202427.6827.8327.2827.2827.28751
22 Mar 202427.4527.6927.4527.6927.69665
21 Mar 202427.8527.8927.8127.8927.89-
20 Mar 202427.3327.3427.0827.3427.34414
19 Mar 202427.0027.1126.9427.0127.01268
18 Mar 202427.4027.7427.3427.3427.341,328
15 Mar 202427.1727.3527.1527.3527.352,304
14 Mar 202427.7127.7127.4827.4827.48456
13 Mar 202427.0027.7827.0027.7827.78718
12 Mar 202427.2427.5027.2427.4227.42351
11 Mar 202427.0027.0026.4326.4326.43637
08 Mar 202426.3326.3526.3326.3326.33249
07 Mar 202425.8726.4025.8726.4026.4019,157
06 Mar 202426.3226.3626.2826.3426.34468
05 Mar 202426.0026.0025.6525.6525.651,666
04 Mar 202427.0127.0126.2026.2026.20854
01 Mar 202427.1027.1026.7726.8326.83116
29 Feb 202427.1727.1726.7826.8226.82468
28 Feb 202427.3327.4727.1827.1827.18223
27 Feb 202427.6927.9027.6727.8627.86490
26 Feb 202427.9428.0927.8027.9327.93619
23 Feb 202428.4428.4428.2328.2728.27-
22 Feb 202428.3628.5428.3628.5028.50365
21 Feb 202427.8328.2127.8328.1728.172,234
20 Feb 202428.7728.7727.3527.3527.351,684
19 Feb 202428.6528.7028.5428.6728.67776
16 Feb 202429.2429.2428.9128.9128.91891
15 Feb 202429.6029.6028.8128.8128.81415
14 Feb 202429.2929.2928.8628.8628.86-
13 Feb 202429.6029.8029.3129.4529.45197
12 Feb 202429.5329.5629.4129.4929.49739
09 Feb 202429.1529.4729.0729.3429.34490
08 Feb 202429.0329.4928.9729.0429.042,617
07 Feb 202429.4729.8229.3229.3229.321,015
06 Feb 202428.0029.0628.0029.0629.06-
05 Feb 202427.7728.0027.7727.9027.90237
02 Feb 202428.1428.2328.1428.1928.191,367
01 Feb 202427.6028.0227.4427.9227.924,105
31 Jan 202427.4227.5527.4227.5527.5536
30 Jan 202427.5027.9427.4527.9427.94647
29 Jan 202428.0928.2328.0928.2328.231,392
26 Jan 202427.8127.8127.8127.8127.81-
25 Jan 202428.4428.4428.3028.3228.32252
24 Jan 202427.6728.1127.6727.8827.881,827
23 Jan 202426.4227.1026.1126.9226.921,269
22 Jan 202425.1725.6725.1725.6725.67504
19 Jan 202426.0326.1326.0326.1326.1360
18 Jan 202425.8626.2225.8626.2226.221,386
17 Jan 202425.6225.9225.6225.6725.67664
16 Jan 202426.5026.5026.1826.4026.40397
15 Jan 202426.9226.9226.9226.9226.92-
12 Jan 202426.8626.9226.8626.9226.92137
11 Jan 202427.2227.2227.0027.0327.03500
10 Jan 202426.6826.6826.6526.6526.65301
09 Jan 202426.7226.7226.5026.7126.71978
08 Jan 202426.8227.1326.8227.1327.13217
05 Jan 202427.2327.2327.1127.1827.1868
04 Jan 202427.3527.3527.3527.3527.35-
03 Jan 202427.3127.3126.9727.0927.09386
02 Jan 202426.8227.3226.6726.7626.76979
29 Dec 202326.7727.1126.7727.1127.1176
28 Dec 202326.6126.6126.5326.5426.54392
27 Dec 202326.4026.4926.3326.4126.41557
22 Dec 202328.0028.0023.7825.9225.9254,656
21 Dec 202329.1929.6829.1929.3029.30576
20 Dec 202330.2530.2529.6629.6629.66766
19 Dec 202329.7529.9029.6129.9029.90641
18 Dec 202329.8829.8829.0829.0829.084,334
15 Dec 202330.5530.8230.3830.3830.382,427
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...